Universal Insurance Holdings Inc (UVE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	76.297	-2,35%	15,69	15,36	15,84	15,38
19/05/2023	82.964	-0,06%	15,85	15,70	16,11	15,75
18/05/2023	203.256	-0,57%	15,78	15,71	16,03	15,76
17/05/2023	73.054	1,08%	15,24	15,70	16,045	15,85
16/05/2023	55.077	1,29%	15,24	15,40	15,90	15,68
15/05/2023	70.185	-0,58%	15,58	15,23	15,67	15,48
12/05/2023	53.927	-1,27%	15,80	15,43	15,69	15,57
11/05/2023	52.910	-0,51%	15,63	15,485	15,86	15,77
10/05/2023	80.786	2,24%	15,81	15,601	16,145	16,01
09/05/2023	67.335	-1,20%	15,64	15,625	16,03	15,66
08/05/2023	99.460	1,73%	15,61	15,31	15,98	15,85
05/05/2023	67.375	-0,13%	16,075	15,57	16,085	15,58
04/05/2023	75.330	-2,99%	15,85	15,60	16,005	15,60
03/05/2023	97.391	-0,37%	16,33	16,02	16,505	16,08
02/05/2023	146.499	-6,27%	17,315	15,88	17,32	16,14
01/05/2023	175.357	11,67%	16,035	16,05	17,69	17,22
28/04/2023	269.798	-17,80%	19,16	15,02	19,28	15,42
27/04/2023	83.792	0,97%	18,69	18,56	18,935	18,76
26/04/2023	85.448	-1,59%	18,96	18,38	18,97	18,58
25/04/2023	98.396	-2,53%	18,96	18,78	19,23	18,88
24/04/2023	85.367	-2,12%	19,82	19,36	20,105	19,37
21/04/2023	114.010	1,75%	19,335	19,26	19,82	19,79
20/04/2023	147.830	1,57%	19,16	19,09	19,46	19,45
19/04/2023	137.267	-0,88%	19,32	19,05	19,545	19,15
18/04/2023	333.484	4,15%	18,585	18,5931	19,575	19,32
17/04/2023	187.829	1,76%	18,23	17,96	18,58	18,55
14/04/2023	79.409	-1,25%	18,62	18,10	18,70	18,23
13/04/2023	141.542	-0,22%	18,23	18,20	18,72	18,46
12/04/2023	49.116	0,54%	18,53	18,275	18,665	18,50
11/04/2023	83.481	0,82%	18,34	18,115	18,66	18,40
10/04/2023	197.491	3,69%	17,60	17,49	18,295	18,25
06/04/2023	66.373	-2,66%	17,97	17,58	18,03	17,60
05/04/2023	74.863	-1,47%	18,56	18,00	18,30	18,08
04/04/2023	67.225	-0,43%	18,56	17,795	18,84	18,35
03/04/2023	145.525	1,15%	18,04	17,7815	18,42	18,43
31/03/2023	191.888	-0,22%	18,35	18,00	18,44	18,22
30/03/2023	76.615	-3,13%	18,78	18,20	19,00	18,26
29/03/2023	81.026	0,48%	18,74	18,68	18,97	18,85
28/03/2023	144.784	0,32%	18,53	18,37	18,77	18,76
27/03/2023	98.187	2,47%	18,51	18,15	18,76	18,70
24/03/2023	56.904	-1,25%	18,29	18,17	18,507	18,25
23/03/2023	58.836	-0,91%	18,70	18,3975	18,90	18,48
22/03/2023	61.780	-1,84%	18,95	18,59	19,31	18,65
21/03/2023	68.134	1,88%	18,96	18,7977	19,027	19,00
20/03/2023	94.400	3,67%	18,50	18,10	19,00	18,65
17/03/2023	179.887	-5,52%	18,69	17,815	18,84	17,99
16/03/2023	93.865	2,20%	18,56	18,39	19,36	19,04
15/03/2023	98.400	-3,12%	18,53	18,02	18,68	18,63
14/03/2023	141.886	6,13%	18,55	18,47	19,34	19,23
13/03/2023	106.765	-4,33%	18,20	18,59	18,75	18,12
10/03/2023	119.039	-0,53%	18,67	18,59	19,39	18,94
09/03/2023	102.124	-0,52%	19,24	18,99	19,71	19,04
08/03/2023	74.107	1,00%	19,02	18,77	19,20	19,14
07/03/2023	87.245	-0,83%	19,05	18,74	19,3049	19,11
06/03/2023	150.503	-0,52%	19,50	18,74	19,589	19,27
03/03/2023	136.762	0,62%	19,30	19,00	19,43	19,37
02/03/2023	154.858	2,34%	18,63	18,4276	19,41	19,25
01/03/2023	223.889	-2,69%	19,37	18,44	19,65	18,81
28/02/2023	317.336	3,83%	18,07	17,93	19,63	18,96
27/02/2023	580.768	21,41%	15,73	15,6999	18,82	18,26
24/02/2023	233.014	20,32%	12,81	12,70	15,15	15,04
23/02/2023	64.968	0,97%	12,47	12,445	12,69	12,50
22/02/2023	49.292	-0,80%	12,54	12,365	12,74	12,38
21/02/2023	43.834	-2,19%	12,63	12,41	12,74	12,48
20/02/2023	47.917	3,66%	12,36	12,35	12,84	12,76
17/02/2023	47.917	3,66%	12,36	12,35	12,84	12,76
16/02/2023	25.721	-1,05%	12,28	12,27	12,435	12,31
15/02/2023	28.655	1,22%	12,14	12,14	12,47	12,44
14/02/2023	42.388	-1,76%	12,43	12,20	12,50	12,29
13/02/2023	49.160	1,71%	12,31	12,32	12,67	12,51
10/02/2023	46.081	0,24%	12,345	12,08	12,36	12,30
09/02/2023	39.720	-1,60%	12,63	12,165	12,625	12,27
08/02/2023	33.067	-2,81%	12,79	12,42	12,815	12,47
07/02/2023	27.893	0,94%	12,61	12,59	12,92	12,83
06/02/2023	31.126	-0,31%	12,66	12,55	12,74	12,71
03/02/2023	41.619	0,79%	12,64	12,64	12,86	12,7497
02/02/2023	34.602	0,16%	12,63	12,52	12,76	12,65
01/02/2023	59.946	-0,86%	12,72	12,22	12,76	12,63
31/01/2023	74.866	5,73%	12,14	12,09	12,785	12,74
30/01/2023	35.675	-0,25%	12,04	12,00	12,22	12,05
27/01/2023	23.703	-0,33%	12,11	12,03	12,18	12,08
26/01/2023	23.867	0,50%	12,15	12,04	12,17	12,12
25/01/2023	20.431	0,42%	11,96	11,87	12,105	12,06
24/01/2023	32.565	-0,25%	12,07	11,85	12,10	12,01
23/01/2023	50.816	-1,63%	12,12	11,96	12,225	12,04
20/01/2023	48.721	0,99%	12,05	12,00	12,23	12,24
19/01/2023	49.097	-0,23%	12,04	12,0314	12,22	12,132
18/01/2023	43.529	1,00%	12,07	12,0681	12,22	12,16
17/01/2023	47.078	1,52%	11,95	11,905	12,14	12,04
16/01/2023	48.504	0,51%	11,83	11,68	11,915	11,86
13/01/2023	48.504	0,51%	11,83	11,68	11,915	11,86
12/01/2023	78.044	3,97%	11,56	11,40	11,88	11,80
11/01/2023	75.071	2,72%	11,095	11,0826	11,41	11,35
10/01/2023	65.241	3,18%	10,90	10,83	11,19	11,05
09/01/2023	46.154	1,04%	10,66	10,595	10,77	10,71
06/01/2023	46.094	3,01%	10,38	10,315	10,685	10,60
05/01/2023	44.796	-2,09%	10,35	10,17	10,395	10,29
04/01/2023	192.031	2,74%	10,33	10,34	10,53	10,51
03/01/2023	80.439	-3,40%	10,65	10,21	10,74	10,23
02/01/2023	48.892	1,34%	10,45	10,34	10,61	10,59